Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.82	31.00	30.82	31.00	43,379	+0.09(+0.28%)
Sep 27, 2018	30.97	31.05	30.91	30.91	10,237	+0.04(+0.12%)
Sep 26, 2018	31.04	31.09	30.87	30.87	17,790	-0.10(-0.34%)
Sep 25, 2018	31.00	31.07	30.98	30.98	23,944	-0.05(-0.15%)
Sep 24, 2018	31.13	31.13	30.96	31.02	13,188	-0.11(-0.35%)
Sep 21, 2018	31.27	31.27	31.13	31.13	50,664	+0.00(+0.01%)
Sep 20, 2018	31.14	31.15	31.01	31.13	20,596	+0.24(+0.77%)
Sep 19, 2018	31.00	31.00	30.88	30.89	18,144	-0.05(-0.17%)
Sep 18, 2018	30.83	30.98	30.83	30.95	25,629	+0.15(+0.49%)
Sep 17, 2018	31.01	31.01	30.79	30.79	11,011	-0.13(-0.41%)
Sep 14, 2018	31.00	31.00	30.86	30.92	17,354	-0.01(-0.05%)
Sep 13, 2018	30.85	30.95	30.85	30.94	11,187	+0.21(+0.67%)
Sep 12, 2018	30.82	30.82	30.73	30.73	18,873	-0.05(-0.18%)
Sep 11, 2018	30.74	30.86	30.67	30.78	20,215	+0.04(+0.12%)
Sep 10, 2018	30.83	30.83	30.74	30.75	10,012	+0.05(+0.18%)
Sep 07, 2018	30.71	30.79	30.65	30.69	30,778	-0.09(-0.30%)
Sep 06, 2018	30.76	30.81	30.65	30.78	11,117	+0.04(+0.13%)
Sep 05, 2018	30.69	30.75	30.67	30.74	6,181	+0.01(+0.04%)
Sep 04, 2018	30.79	30.79	30.65	30.73	49,328	-0.06(-0.21%)
Aug 31, 2018		30.79	30.79	30.79	0	+0.06(+0.20%)
Aug 30, 2018	30.89	30.89	30.70	30.73	11,772	-0.14(-0.44%)
Aug 29, 2018	30.73	30.87	30.73	30.87	12,677	+0.19(+0.60%)
Aug 28, 2018	30.76	30.76	30.66	30.68	17,369	-0.01(-0.03%)
Aug 27, 2018	30.64	30.71	30.63	30.69	95,333	+0.14(+0.45%)
Aug 24, 2018	30.39	30.56	30.39	30.56	21,174	+0.19(+0.63%)
Aug 23, 2018	30.41	30.46	30.35	30.36	183,717	-0.05(-0.15%)
Aug 22, 2018	30.36	30.44	30.36	30.41	25,089	-0.05(-0.17%)
Aug 21, 2018	30.55	30.55	30.45	30.46	36,910	-0.01(-0.04%)
Aug 20, 2018	30.46	30.49	30.42	30.47	63,440	+0.10(+0.33%)
Aug 17, 2018	30.32	30.43	30.25	30.37	52,717	+0.10(+0.33%)
Aug 16, 2018	30.20	30.31	30.16	30.27	23,075	+0.25(+0.84%)
Aug 15, 2018	30.02	30.02	29.86	30.02	34,736	-0.09(-0.30%)
Aug 14, 2018	29.98	30.14	29.98	30.11	19,876	+0.20(+0.67%)
Aug 13, 2018	30.03	30.09	29.88	29.91	17,145	-0.08(-0.26%)
Aug 10, 2018	30.05	30.10	29.96	29.99	21,829	-0.15(-0.49%)
Aug 09, 2018	30.19	30.21	30.13	30.13	26,517	-0.01(-0.03%)
Aug 08, 2018	30.13	30.17	30.07	30.14	33,844	+0.01(+0.05%)
Aug 07, 2018	30.17	30.17	30.09	30.13	29,090	+0.06(+0.20%)
Aug 06, 2018	30.02	30.09	29.97	30.07	23,016	+0.13(+0.43%)
Aug 03, 2018	29.88	29.99	29.85	29.94	24,230	+0.10(+0.34%)
Aug 02, 2018	29.68	29.86	29.60	29.84	22,574	+0.09(+0.30%)
Aug 01, 2018	29.73	29.75	29.64	29.75	25,237	+0.05(+0.15%)
Jul 31, 2018	29.57	29.74	29.57	29.70	19,699	+0.16(+0.53%)
Jul 30, 2018	29.76	29.76	29.50	29.55	22,877	-0.17(-0.59%)
Jul 27, 2018	29.92	29.92	29.68	29.72	25,321	-0.17(-0.57%)
Jul 26, 2018	29.75	29.93	29.75	29.89	24,757	+0.07(+0.23%)
Jul 25, 2018	29.65	29.82	29.55	29.82	25,355	+0.28(+0.96%)
Jul 24, 2018	29.49	29.61	29.47	29.54	26,442	+0.05(+0.19%)
Jul 23, 2018	29.37	29.49	29.37	29.48	103,855	+0.02(+0.08%)
Jul 20, 2018	29.50	29.52	29.44	29.46	7,525	+0.06(+0.19%)
Jul 19, 2018	29.42	29.48	29.37	29.40	12,540	-0.04(-0.15%)
Jul 18, 2018	29.46	29.46	29.36	29.45	33,697	+0.02(+0.08%)
Jul 17, 2018	29.31	29.45	29.26	29.42	9,757	+0.11(+0.36%)
Jul 16, 2018	29.41	29.41	29.27	29.32	14,769	-0.04(-0.13%)
Jul 13, 2018	29.28	29.38	29.28	29.36	7,751	+0.11(+0.36%)
Jul 12, 2018	29.11	29.30	29.11	29.25	18,719	+0.24(+0.82%)
Jul 11, 2018	29.03	29.14	29.02	29.02	14,761	-0.14(-0.48%)
Jul 10, 2018	29.06	29.17	29.06	29.16	5,696	+0.14(+0.48%)
Jul 09, 2018	29.03	29.04	28.95	29.02	12,690	+0.17(+0.60%)
Jul 06, 2018	28.73	28.87	28.73	28.84	6,710	+0.19(+0.67%)
Jul 05, 2018	28.61	28.65	28.44	28.65	16,289	+0.25(+0.87%)
Jul 03, 2018		28.40	28.40	28.40	0	-0.05(-0.19%)